Update 2025-05-08 2733 candle_min
This commit is contained in:
608
037270/min/candle-20250508.csv
Normal file
608
037270/min/candle-20250508.csv
Normal file
@@ -0,0 +1,608 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,190600,3589131445,5450,5450,5450,5450,13097
|
||||
20250508,190500,3589131445,5450,5450,5450,5450,0
|
||||
20250508,190400,3589131445,5450,5450,5450,5450,0
|
||||
20250508,190300,3589131445,5450,5450,5450,5450,0
|
||||
20250508,190200,3589131445,5450,5450,5450,5450,0
|
||||
20250508,190100,3589131445,5450,5450,5450,5450,0
|
||||
20250508,190000,3589131445,5450,5450,5450,5450,0
|
||||
20250508,185900,3589131445,5450,5450,5450,5450,0
|
||||
20250508,185800,3589131445,5450,5450,5450,5450,0
|
||||
20250508,185700,3589131445,5450,5450,5450,5450,0
|
||||
20250508,185600,3589131445,5450,5450,5450,5450,0
|
||||
20250508,185500,3589131445,5450,5450,5450,5450,0
|
||||
20250508,185400,3589131445,5450,5450,5450,5450,0
|
||||
20250508,185300,3589131445,5450,5450,5450,5450,0
|
||||
20250508,185200,3589131445,5450,5450,5450,5450,0
|
||||
20250508,185100,3589131445,5450,5450,5450,5450,0
|
||||
20250508,185000,3589131445,5450,5450,5450,5450,0
|
||||
20250508,184900,3589131445,5450,5450,5450,5450,0
|
||||
20250508,184800,3589131445,5450,5450,5450,5450,0
|
||||
20250508,184700,3589131445,5450,5450,5450,5450,0
|
||||
20250508,184600,3589131445,5450,5450,5450,5450,0
|
||||
20250508,184500,3589131445,5450,5450,5450,5450,0
|
||||
20250508,184400,3589131445,5450,5450,5450,5450,0
|
||||
20250508,184300,3589131445,5450,5450,5450,5450,0
|
||||
20250508,184200,3589131445,5450,5450,5450,5450,0
|
||||
20250508,184100,3589131445,5450,5450,5450,5450,0
|
||||
20250508,184000,3589131445,5450,5450,5450,5450,0
|
||||
20250508,183900,3589131445,5450,5450,5450,5450,0
|
||||
20250508,183800,3589131445,5450,5450,5450,5450,0
|
||||
20250508,183700,3589131445,5450,5450,5450,5450,0
|
||||
20250508,183600,3589131445,5450,5450,5450,5450,13097
|
||||
20250508,183500,3589131445,5450,5450,5450,5450,0
|
||||
20250508,183400,3589131445,5450,5450,5450,5450,0
|
||||
20250508,183300,3589131445,5450,5450,5450,5450,0
|
||||
20250508,183200,3589131445,5450,5450,5450,5450,0
|
||||
20250508,183100,3589131445,5450,5450,5450,5450,0
|
||||
20250508,183000,3589131445,5450,5450,5450,5450,0
|
||||
20250508,182900,3589131445,5450,5450,5450,5450,0
|
||||
20250508,182800,3589131445,5450,5450,5450,5450,0
|
||||
20250508,182700,3589131445,5450,5450,5450,5450,0
|
||||
20250508,182600,3589131445,5450,5450,5450,5450,0
|
||||
20250508,182500,3589131445,5450,5450,5450,5450,0
|
||||
20250508,182400,3589131445,5450,5450,5450,5450,0
|
||||
20250508,182300,3589131445,5450,5450,5450,5450,0
|
||||
20250508,182200,3589131445,5450,5450,5450,5450,0
|
||||
20250508,182100,3589131445,5450,5450,5450,5450,0
|
||||
20250508,182000,3589131445,5450,5450,5450,5450,0
|
||||
20250508,181900,3589131445,5450,5450,5450,5450,0
|
||||
20250508,181800,3589131445,5450,5450,5450,5450,0
|
||||
20250508,181700,3589131445,5450,5450,5450,5450,0
|
||||
20250508,181600,3589131445,5450,5450,5450,5450,0
|
||||
20250508,181500,3589131445,5450,5450,5450,5450,0
|
||||
20250508,181400,3589131445,5450,5450,5450,5450,0
|
||||
20250508,181300,3589131445,5450,5450,5450,5450,0
|
||||
20250508,181200,3589131445,5450,5450,5450,5450,0
|
||||
20250508,181100,3589131445,5450,5450,5450,5450,0
|
||||
20250508,181000,3589131445,5450,5450,5450,5450,0
|
||||
20250508,180900,3589131445,5450,5450,5450,5450,0
|
||||
20250508,180800,3589131445,5450,5450,5450,5450,0
|
||||
20250508,180700,3589131445,5450,5450,5450,5450,0
|
||||
20250508,180600,3589131445,5450,5450,5450,5450,13097
|
||||
20250508,180500,3589131445,5450,5450,5450,5450,0
|
||||
20250508,180400,3589131445,5450,5450,5450,5450,0
|
||||
20250508,180300,3589131445,5450,5450,5450,5450,0
|
||||
20250508,180200,3589131445,5450,5450,5450,5450,0
|
||||
20250508,180100,3589131445,5450,5450,5450,5450,0
|
||||
20250508,180000,3589131445,5450,5450,5450,5450,0
|
||||
20250508,175900,3589131445,5450,5450,5450,5450,0
|
||||
20250508,175800,3589131445,5450,5450,5450,5450,0
|
||||
20250508,175700,3589131445,5450,5450,5450,5450,0
|
||||
20250508,175600,3589131445,5450,5450,5450,5450,0
|
||||
20250508,175500,3589131445,5450,5450,5450,5450,0
|
||||
20250508,175400,3589131445,5450,5450,5450,5450,0
|
||||
20250508,175300,3589131445,5450,5450,5450,5450,0
|
||||
20250508,175200,3589131445,5450,5450,5450,5450,0
|
||||
20250508,175100,3589131445,5450,5450,5450,5450,0
|
||||
20250508,175000,3589131445,5450,5450,5450,5450,0
|
||||
20250508,174900,3589131445,5450,5450,5450,5450,0
|
||||
20250508,174800,3589131445,5450,5450,5450,5450,0
|
||||
20250508,174700,3589131445,5450,5450,5450,5450,0
|
||||
20250508,174600,3589131445,5450,5450,5450,5450,0
|
||||
20250508,174500,3589131445,5450,5450,5450,5450,0
|
||||
20250508,174400,3589131445,5450,5450,5450,5450,0
|
||||
20250508,174300,3589131445,5450,5450,5450,5450,0
|
||||
20250508,174200,3589131445,5450,5450,5450,5450,0
|
||||
20250508,174100,3589131445,5450,5450,5450,5450,0
|
||||
20250508,174000,3589131445,5450,5450,5450,5450,0
|
||||
20250508,173900,3589131445,5450,5450,5450,5450,0
|
||||
20250508,173800,3589131445,5450,5450,5450,5450,0
|
||||
20250508,173700,3589131445,5450,5450,5450,5450,0
|
||||
20250508,173600,3589131445,5450,5450,5450,5450,13097
|
||||
20250508,173500,3589131445,5450,5450,5450,5450,0
|
||||
20250508,173400,3589131445,5450,5450,5450,5450,0
|
||||
20250508,173300,3589131445,5450,5450,5450,5450,0
|
||||
20250508,173200,3589131445,5450,5450,5450,5450,0
|
||||
20250508,173100,3589131445,5450,5450,5450,5450,0
|
||||
20250508,173000,3589131445,5450,5450,5450,5450,0
|
||||
20250508,172900,3589131445,5450,5450,5450,5450,0
|
||||
20250508,172800,3589131445,5450,5450,5450,5450,0
|
||||
20250508,172700,3589131445,5450,5450,5450,5450,0
|
||||
20250508,172600,3589131445,5450,5450,5450,5450,0
|
||||
20250508,172500,3589131445,5450,5450,5450,5450,0
|
||||
20250508,172400,3589131445,5450,5450,5450,5450,0
|
||||
20250508,172300,3589131445,5450,5450,5450,5450,0
|
||||
20250508,172200,3589131445,5450,5450,5450,5450,0
|
||||
20250508,172100,3589131445,5450,5450,5450,5450,0
|
||||
20250508,172000,3589131445,5450,5450,5450,5450,0
|
||||
20250508,171900,3589131445,5450,5450,5450,5450,0
|
||||
20250508,171800,3589131445,5450,5450,5450,5450,0
|
||||
20250508,171700,3589131445,5450,5450,5450,5450,0
|
||||
20250508,171600,3589131445,5450,5450,5450,5450,0
|
||||
20250508,171500,3589131445,5450,5450,5450,5450,0
|
||||
20250508,171400,3589131445,5450,5450,5450,5450,0
|
||||
20250508,171300,3589131445,5450,5450,5450,5450,0
|
||||
20250508,171200,3589131445,5450,5450,5450,5450,0
|
||||
20250508,171100,3589131445,5450,5450,5450,5450,0
|
||||
20250508,171000,3589131445,5450,5450,5450,5450,0
|
||||
20250508,170900,3589131445,5450,5450,5450,5450,0
|
||||
20250508,170800,3589131445,5450,5450,5450,5450,0
|
||||
20250508,170700,3589131445,5450,5450,5450,5450,0
|
||||
20250508,170600,3589131445,5450,5450,5450,5450,13097
|
||||
20250508,170500,3589131445,5450,5450,5450,5450,0
|
||||
20250508,170400,3589131445,5450,5450,5450,5450,0
|
||||
20250508,170300,3589131445,5450,5450,5450,5450,0
|
||||
20250508,170200,3589131445,5450,5450,5450,5450,0
|
||||
20250508,170100,3589131445,5450,5450,5450,5450,0
|
||||
20250508,170000,3589131445,5450,5450,5450,5450,0
|
||||
20250508,165900,3589131445,5450,5450,5450,5450,0
|
||||
20250508,165800,3589131445,5450,5450,5450,5450,0
|
||||
20250508,165700,3589131445,5450,5450,5450,5450,0
|
||||
20250508,165600,3589131445,5450,5450,5450,5450,0
|
||||
20250508,165500,3589131445,5450,5450,5450,5450,0
|
||||
20250508,165400,3589131445,5450,5450,5450,5450,0
|
||||
20250508,165300,3589131445,5450,5450,5450,5450,0
|
||||
20250508,165200,3589131445,5450,5450,5450,5450,0
|
||||
20250508,165100,3589131445,5450,5450,5450,5450,0
|
||||
20250508,165000,3589131445,5450,5450,5450,5450,0
|
||||
20250508,164900,3589131445,5450,5450,5450,5450,0
|
||||
20250508,164800,3589131445,5450,5450,5450,5450,0
|
||||
20250508,164700,3589131445,5450,5450,5450,5450,0
|
||||
20250508,164600,3589131445,5450,5450,5450,5450,0
|
||||
20250508,164500,3589131445,5450,5450,5450,5450,0
|
||||
20250508,164400,3589131445,5450,5450,5450,5450,0
|
||||
20250508,164300,3589131445,5450,5450,5450,5450,0
|
||||
20250508,164200,3589131445,5450,5450,5450,5450,0
|
||||
20250508,164100,3589131445,5450,5450,5450,5450,0
|
||||
20250508,164000,3589131445,5450,5450,5450,5450,0
|
||||
20250508,163900,3589131445,5450,5450,5450,5450,0
|
||||
20250508,163800,3589131445,5450,5450,5450,5450,0
|
||||
20250508,163700,3589131445,5450,5450,5450,5450,0
|
||||
20250508,163600,3589131445,5450,5450,5450,5450,13097
|
||||
20250508,163500,3589131445,5450,5450,5450,5450,0
|
||||
20250508,163400,3589131445,5450,5450,5450,5450,0
|
||||
20250508,163300,3589131445,5450,5450,5450,5450,0
|
||||
20250508,163200,3589131445,5450,5450,5450,5450,0
|
||||
20250508,163100,3589131445,5450,5450,5450,5450,0
|
||||
20250508,163000,3589131445,5450,5450,5450,5450,0
|
||||
20250508,162900,3589131445,5450,5450,5450,5450,0
|
||||
20250508,162800,3589131445,5450,5450,5450,5450,0
|
||||
20250508,162700,3589131445,5450,5450,5450,5450,0
|
||||
20250508,162600,3589131445,5450,5450,5450,5450,0
|
||||
20250508,162500,3589131445,5450,5450,5450,5450,0
|
||||
20250508,162400,3589131445,5450,5450,5450,5450,0
|
||||
20250508,162300,3589131445,5450,5450,5450,5450,0
|
||||
20250508,162200,3589131445,5450,5450,5450,5450,0
|
||||
20250508,162100,3589131445,5450,5450,5450,5450,0
|
||||
20250508,162000,3589131445,5450,5450,5450,5450,0
|
||||
20250508,161900,3589131445,5450,5450,5450,5450,0
|
||||
20250508,161800,3589131445,5450,5450,5450,5450,0
|
||||
20250508,161700,3589131445,5450,5450,5450,5450,0
|
||||
20250508,161600,3589131445,5450,5450,5450,5450,0
|
||||
20250508,161500,3589131445,5450,5450,5450,5450,0
|
||||
20250508,161400,3589131445,5450,5450,5450,5450,0
|
||||
20250508,161300,3589131445,5450,5450,5450,5450,0
|
||||
20250508,161200,3589131445,5450,5450,5450,5450,0
|
||||
20250508,161100,3589131445,5450,5450,5450,5450,0
|
||||
20250508,161000,3589131445,5450,5450,5450,5450,0
|
||||
20250508,160900,3589131445,5450,5450,5450,5450,0
|
||||
20250508,160800,3589131445,5450,5450,5450,5450,0
|
||||
20250508,160700,3589131445,5450,5450,5450,5450,0
|
||||
20250508,160600,3589131445,5450,5450,5450,5450,13097
|
||||
20250508,160500,3589131445,5450,5450,5450,5450,0
|
||||
20250508,160400,3589131445,5450,5450,5450,5450,0
|
||||
20250508,160300,3589131445,5450,5450,5450,5450,0
|
||||
20250508,160200,3589131445,5450,5450,5450,5450,0
|
||||
20250508,160100,3589131445,5450,5450,5450,5450,0
|
||||
20250508,160000,3589131445,5450,5450,5450,5450,0
|
||||
20250508,155900,3589131445,5450,5450,5450,5450,0
|
||||
20250508,155800,3589131445,5450,5450,5450,5450,0
|
||||
20250508,155700,3589131445,5450,5450,5450,5450,0
|
||||
20250508,155600,3589131445,5450,5450,5450,5450,0
|
||||
20250508,155500,3589131445,5450,5450,5450,5450,0
|
||||
20250508,155400,3589131445,5450,5450,5450,5450,0
|
||||
20250508,155300,3589131445,5450,5450,5450,5450,0
|
||||
20250508,155200,3589131445,5450,5450,5450,5450,0
|
||||
20250508,155100,3589131445,5450,5450,5450,5450,0
|
||||
20250508,155000,3589131445,5450,5450,5450,5450,0
|
||||
20250508,154900,3589131445,5450,5450,5450,5450,0
|
||||
20250508,154800,3589131445,5450,5450,5450,5450,0
|
||||
20250508,154700,3589131445,5450,5450,5450,5450,0
|
||||
20250508,154600,3589131445,5450,5450,5450,5450,0
|
||||
20250508,154500,3589131445,5450,5450,5450,5450,0
|
||||
20250508,154400,3589131445,5450,5450,5450,5450,0
|
||||
20250508,154300,3589131445,5450,5450,5450,5450,0
|
||||
20250508,154200,3589131445,5450,5450,5450,5450,0
|
||||
20250508,154100,3589131445,5450,5450,5450,5450,0
|
||||
20250508,154000,3589131445,5450,5450,5450,5450,0
|
||||
20250508,153900,3589131445,5450,5450,5450,5450,0
|
||||
20250508,153800,3589131445,5450,5450,5450,5450,0
|
||||
20250508,153700,3589131445,5450,5450,5450,5450,0
|
||||
20250508,153600,3589131445,5450,5450,5450,5450,13097
|
||||
20250508,153500,3589131445,5450,5450,5450,5450,0
|
||||
20250508,153400,3589131445,5450,5450,5450,5450,0
|
||||
20250508,153300,3589131445,5450,5450,5450,5450,0
|
||||
20250508,153200,3589131445,5450,5450,5450,5450,0
|
||||
20250508,153100,3589131445,5450,5450,5450,5450,0
|
||||
20250508,153000,3589131445,5450,5450,5450,5450,13097
|
||||
20250508,152900,3517752795,5450,5450,5450,5450,0
|
||||
20250508,152800,3517752795,5450,5450,5450,5450,0
|
||||
20250508,152700,3517752795,5450,5450,5450,5450,0
|
||||
20250508,152600,3517752795,5450,5450,5450,5450,0
|
||||
20250508,152500,3517752795,5450,5450,5450,5450,0
|
||||
20250508,152400,3517752795,5450,5450,5450,5450,0
|
||||
20250508,152300,3517752795,5450,5450,5450,5450,0
|
||||
20250508,152200,3517752795,5450,5450,5450,5450,0
|
||||
20250508,152100,3517752795,5450,5450,5450,5450,0
|
||||
20250508,152000,3517752795,5450,5450,5450,5450,0
|
||||
20250508,151900,3517752795,5450,5460,5470,5450,4026
|
||||
20250508,151800,3495779695,5460,5470,5470,5460,866
|
||||
20250508,151700,3491048785,5470,5470,5470,5460,6978
|
||||
20250508,151600,3452889215,5470,5450,5470,5450,2596
|
||||
20250508,151500,3438715405,5450,5450,5460,5450,648
|
||||
20250508,151400,3435183795,5450,5450,5460,5450,2593
|
||||
20250508,151300,3421041935,5450,5460,5460,5450,248
|
||||
20250508,151200,3419689815,5450,5460,5460,5450,2665
|
||||
20250508,151100,3405142525,5460,5460,5460,5460,1542
|
||||
20250508,151000,3396723205,5460,5460,5460,5450,4092
|
||||
20250508,150900,3374385195,5460,5460,5470,5460,248
|
||||
20250508,150800,3373030645,5460,5470,5470,5460,450
|
||||
20250508,150700,3370570125,5460,5460,5470,5460,1780
|
||||
20250508,150600,3360851225,5460,5460,5460,5450,2496
|
||||
20250508,150500,3347224555,5460,5460,5470,5460,1126
|
||||
20250508,150400,3341076315,5460,5450,5460,5450,686
|
||||
20250508,150300,3337331245,5450,5460,5470,5450,2585
|
||||
20250508,150200,3323229125,5460,5450,5460,5450,955
|
||||
20250508,150100,3318015335,5450,5450,5460,5450,2284
|
||||
20250508,150000,3305567415,5450,5460,5460,5450,180
|
||||
20250508,145900,3304585595,5450,5460,5460,5450,823
|
||||
20250508,145800,3300096215,5460,5460,5460,5450,2745
|
||||
20250508,145700,3285116095,5460,5460,5470,5460,661
|
||||
20250508,145600,3281506035,5460,5460,5460,5460,98
|
||||
20250508,145500,3280970955,5460,5460,5460,5460,2549
|
||||
20250508,145400,3267053415,5460,5460,5460,5460,3185
|
||||
20250508,145300,3249663315,5460,5470,5470,5460,1518
|
||||
20250508,145200,3241363265,5470,5470,5480,5470,938
|
||||
20250508,145100,3236232395,5470,5480,5480,5470,4410
|
||||
20250508,145000,3212092425,5480,5470,5480,5470,51
|
||||
20250508,144900,3211812955,5480,5470,5480,5470,5065
|
||||
20250508,144800,3184062205,5460,5470,5470,5460,852
|
||||
20250508,144700,3179404095,5470,5460,5470,5460,4804
|
||||
20250508,144600,3153143155,5450,5450,5450,5450,1834
|
||||
20250508,144500,3143147855,5450,5450,5450,5450,101
|
||||
20250508,144400,3142597405,5460,5460,5460,5460,30
|
||||
20250508,144300,3142433605,5450,5440,5450,5440,1523
|
||||
20250508,144200,3134133535,5440,5440,5440,5440,3852
|
||||
20250508,144100,3113178655,5430,5430,5440,5430,1183
|
||||
20250508,144000,3106754365,5430,5440,5440,5430,308
|
||||
20250508,143900,3105081215,5430,5430,5440,5430,321
|
||||
20250508,143800,3103337785,5430,5440,5440,5430,122
|
||||
20250508,143700,3102675305,5430,5440,5440,5430,815
|
||||
20250508,143600,3098249445,5430,5440,5440,5430,528
|
||||
20250508,143500,3095377175,5430,5430,5430,5430,10
|
||||
20250508,143400,3095322875,5440,5430,5440,5430,2
|
||||
20250508,143300,3095312005,5430,5430,5440,5430,1578
|
||||
20250508,143200,3086740735,5430,5440,5440,5430,333
|
||||
20250508,143100,3084932315,5430,5440,5440,5430,132
|
||||
20250508,143000,3084215545,5440,5450,5450,5430,402
|
||||
20250508,142900,3082032135,5440,5430,5440,5420,3370
|
||||
20250508,142800,3063703975,5440,5420,5440,5420,8390
|
||||
20250508,142700,3018228185,5420,5430,5440,5420,1161
|
||||
20250508,142600,3011927825,5430,5430,5430,5430,427
|
||||
20250508,142500,3009609215,5440,5440,5440,5430,2301
|
||||
20250508,142400,2997114675,5430,5430,5440,5430,2307
|
||||
20250508,142300,2984587655,5430,5440,5440,5430,1750
|
||||
20250508,142200,2975077655,5430,5440,5440,5430,102
|
||||
20250508,142100,2974523775,5440,5440,5440,5440,320
|
||||
20250508,142000,2972782975,5440,5440,5440,5440,693
|
||||
20250508,141900,2969013055,5430,5440,5440,5430,1787
|
||||
20250508,141800,2959300825,5450,5440,5450,5440,21
|
||||
20250508,141700,2959186475,5440,5450,5450,5440,518
|
||||
20250508,141600,2956368535,5450,5460,5460,5450,647
|
||||
20250508,141500,2952842285,5460,5460,5460,5460,2
|
||||
20250508,141400,2952831365,5440,5440,5440,5440,186
|
||||
20250508,141300,2951819525,5460,5440,5460,5440,918
|
||||
20250508,141200,2946816925,5440,5450,5450,5440,100
|
||||
20250508,141100,2946272915,5430,5440,5450,5430,565
|
||||
20250508,141000,2943194315,5450,5450,5450,5430,405
|
||||
20250508,140900,2940993115,5450,5440,5450,5440,2345
|
||||
20250508,140800,2928215525,5450,5430,5450,5420,7149
|
||||
20250508,140700,2889393665,5430,5440,5440,5430,261
|
||||
20250508,140600,2887975065,5440,5450,5450,5440,1763
|
||||
20250508,140500,2878380075,5440,5430,5440,5420,8796
|
||||
20250508,140400,2830657885,5440,5440,5440,5430,1447
|
||||
20250508,140300,2822793205,5440,5420,5440,5420,4843
|
||||
20250508,140200,2796491155,5430,5440,5440,5420,12562
|
||||
20250508,140100,2728287865,5440,5440,5460,5430,2966
|
||||
20250508,140000,2712151885,5440,5440,5440,5440,10
|
||||
20250508,135900,2712097485,5450,5440,5450,5440,1545
|
||||
20250508,135800,2703691185,5450,5450,5450,5440,415
|
||||
20250508,135700,2701429825,5450,5450,5450,5450,966
|
||||
20250508,135600,2696165125,5450,5450,5450,5450,340
|
||||
20250508,135500,2694312125,5440,5460,5460,5440,341
|
||||
20250508,135400,2692454085,5440,5450,5450,5440,767
|
||||
20250508,135300,2688281285,5460,5460,5460,5460,500
|
||||
20250508,135200,2685551285,5460,5460,5460,5440,260
|
||||
20250508,135100,2684132825,5450,5450,5450,5450,528
|
||||
20250508,135000,2681255225,5450,5440,5450,5440,1234
|
||||
20250508,134900,2674537255,5450,5460,5460,5440,2714
|
||||
20250508,134800,2659750145,5460,5450,5460,5450,16
|
||||
20250508,134700,2659662855,5460,5450,5460,5450,697
|
||||
20250508,134600,2655863705,5450,5450,5450,5450,118
|
||||
20250508,134500,2655220605,5450,5450,5450,5440,7841
|
||||
20250508,134400,2612545785,5440,5450,5450,5440,797
|
||||
20250508,134300,2608206955,5450,5450,5450,5440,1462
|
||||
20250508,134200,2600239525,5450,5460,5460,5450,10903
|
||||
20250508,134100,2540796775,5460,5460,5470,5460,749
|
||||
20250508,134000,2536706245,5460,5470,5470,5460,6101
|
||||
20250508,133900,2503393435,5470,5470,5470,5470,529
|
||||
20250508,133800,2500499805,5470,5480,5480,5470,351
|
||||
20250508,133700,2498578835,5480,5470,5480,5470,841
|
||||
20250508,133600,2493975355,5470,5470,5470,5470,656
|
||||
20250508,133500,2490387035,5470,5480,5480,5470,1593
|
||||
20250508,133400,2481673305,5480,5480,5480,5480,4162
|
||||
20250508,133300,2458865545,5470,5470,5470,5470,1168
|
||||
20250508,133200,2452476585,5470,5470,5470,5460,1634
|
||||
20250508,133100,2443538705,5470,5470,5470,5470,0
|
||||
20250508,133000,2443538705,5470,5480,5480,5470,36
|
||||
20250508,132900,2443341435,5480,5470,5480,5470,768
|
||||
20250508,132800,2439139575,5460,5470,5470,5460,862
|
||||
20250508,132700,2434426605,5460,5460,5460,5460,30
|
||||
20250508,132600,2434262805,5460,5460,5470,5460,60
|
||||
20250508,132500,2433934705,5470,5470,5470,5470,36
|
||||
20250508,132400,2433737785,5460,5470,5470,5460,1769
|
||||
20250508,132300,2424078685,5470,5460,5470,5460,1545
|
||||
20250508,132200,2415627985,5460,5460,5460,5460,507
|
||||
20250508,132100,2412859765,5460,5460,5460,5460,2269
|
||||
20250508,132000,2400471025,5460,5460,5460,5460,29
|
||||
20250508,131900,2400312685,5460,5470,5470,5460,1407
|
||||
20250508,131800,2392616405,5470,5470,5470,5470,3
|
||||
20250508,131700,2392599995,5470,5470,5470,5470,419
|
||||
20250508,131600,2390308065,5470,5470,5470,5460,281
|
||||
20250508,131500,2388771005,5470,5470,5470,5460,387
|
||||
20250508,131400,2386655965,5460,5470,5470,5460,333
|
||||
20250508,131300,2384836315,5460,5470,5470,5460,516
|
||||
20250508,131200,2382015355,5470,5470,5470,5470,154
|
||||
20250508,131100,2381172975,5470,5470,5470,5470,72
|
||||
20250508,131000,2380779135,5470,5470,5470,5470,0
|
||||
20250508,130900,2380779135,5470,5460,5480,5460,1942
|
||||
20250508,130800,2370155875,5460,5470,5470,5460,1330
|
||||
20250508,130700,2362891925,5470,5470,5470,5470,525
|
||||
20250508,130600,2360020175,5470,5470,5470,5470,974
|
||||
20250508,130500,2354692395,5470,5470,5470,5470,2314
|
||||
20250508,130400,2342034815,5480,5480,5480,5480,1
|
||||
20250508,130300,2342029335,5470,5470,5470,5470,30
|
||||
20250508,130200,2341865235,5470,5470,5470,5470,22
|
||||
20250508,130100,2341744895,5470,5480,5480,5470,340
|
||||
20250508,130000,2339881705,5480,5490,5490,5480,235
|
||||
20250508,125900,2338593895,5490,5470,5490,5470,788
|
||||
20250508,125800,2334275595,5480,5460,5480,5460,404
|
||||
20250508,125700,2332065335,5460,5470,5470,5460,664
|
||||
20250508,125600,2328439615,5470,5470,5470,5470,468
|
||||
20250508,125500,2325879655,5470,5470,5470,5460,1025
|
||||
20250508,125400,2320282535,5460,5470,5470,5450,12600
|
||||
20250508,125300,2251493755,5480,5480,5480,5480,20
|
||||
20250508,125200,2251384155,5480,5470,5480,5470,461
|
||||
20250508,125100,2248862375,5480,5480,5480,5480,108
|
||||
20250508,125000,2248270535,5480,5480,5480,5480,8
|
||||
20250508,124900,2248226695,5470,5470,5470,5470,200
|
||||
20250508,124800,2247132695,5480,5480,5480,5480,727
|
||||
20250508,124700,2243148735,5480,5480,5480,5480,176
|
||||
20250508,124600,2242184255,5480,5480,5480,5470,1891
|
||||
20250508,124500,2231838545,5480,5470,5480,5470,177
|
||||
20250508,124400,2230869665,5470,5470,5480,5470,10
|
||||
20250508,124300,2230814885,5480,5480,5480,5480,8
|
||||
20250508,124200,2230771045,5480,5490,5490,5480,80
|
||||
20250508,124100,2230332615,5490,5480,5490,5480,732
|
||||
20250508,124000,2226321175,5490,5490,5490,5490,98
|
||||
20250508,123900,2225783155,5490,5490,5490,5490,88
|
||||
20250508,123800,2225300035,5490,5480,5490,5480,211
|
||||
20250508,123700,2224143665,5480,5480,5480,5480,921
|
||||
20250508,123600,2219096585,5470,5480,5480,5470,1363
|
||||
20250508,123500,2211640895,5480,5480,5480,5480,0
|
||||
20250508,123400,2211640895,5480,5480,5480,5480,10
|
||||
20250508,123300,2211586095,5480,5480,5480,5480,8
|
||||
20250508,123200,2211542255,5480,5480,5480,5480,7
|
||||
20250508,123100,2211503895,5480,5480,5480,5480,24
|
||||
20250508,123000,2211372375,5470,5480,5480,5470,2158
|
||||
20250508,122900,2199566535,5470,5480,5480,5470,112
|
||||
20250508,122800,2198952785,5480,5480,5480,5480,0
|
||||
20250508,122700,2198952785,5480,5480,5480,5480,8
|
||||
20250508,122600,2198908945,5480,5480,5480,5480,376
|
||||
20250508,122500,2196848465,5480,5490,5490,5480,345
|
||||
20250508,122400,2194957785,5490,5490,5490,5490,7
|
||||
20250508,122300,2194919355,5490,5480,5490,5480,604
|
||||
20250508,122200,2191609305,5480,5490,5490,5480,1162
|
||||
20250508,122100,2185234205,5490,5490,5490,5485,3676
|
||||
20250508,122000,2165052990,5490,5485,5490,5480,453
|
||||
20250508,121900,2162569780,5490,5490,5490,5490,39
|
||||
20250508,121800,2162355670,5490,5490,5490,5480,2007
|
||||
20250508,121700,2151357230,5490,5490,5490,5490,9
|
||||
20250508,121600,2151307820,5480,5490,5490,5480,516
|
||||
20250508,121500,2148474990,5490,5490,5490,5490,9
|
||||
20250508,121400,2148425580,5480,5480,5480,5480,180
|
||||
20250508,121300,2147439180,5480,5485,5490,5480,116
|
||||
20250508,121200,2146803375,5485,5480,5490,5480,41
|
||||
20250508,121100,2146578495,5480,5490,5490,5480,10
|
||||
20250508,121000,2146523605,5480,5480,5490,5480,2333
|
||||
20250508,120900,2133738695,5490,5490,5490,5490,9
|
||||
20250508,120800,2133689285,5490,5490,5490,5490,115
|
||||
20250508,120700,2133057935,5490,5490,5490,5490,386
|
||||
20250508,120600,2130938795,5490,5490,5490,5480,18
|
||||
20250508,120500,2130840035,5490,5490,5490,5490,1681
|
||||
20250508,120400,2121611345,5500,5490,5500,5490,10
|
||||
20250508,120300,2121556355,5500,5500,5500,5500,9
|
||||
20250508,120200,2121506855,5500,5500,5500,5500,7
|
||||
20250508,120100,2121468355,5500,5500,5500,5500,105
|
||||
20250508,120000,2120890855,5500,5490,5500,5490,498
|
||||
20250508,115900,2118151865,5500,5500,5500,5500,8
|
||||
20250508,115800,2118107865,5500,5500,5500,5500,732
|
||||
20250508,115700,2114081865,5500,5500,5510,5500,55
|
||||
20250508,115600,2113779285,5500,5500,5510,5500,237
|
||||
20250508,115500,2112475715,5500,5510,5510,5500,98
|
||||
20250508,115400,2111936435,5510,5510,5510,5510,13
|
||||
20250508,115300,2111864805,5510,5510,5510,5500,21
|
||||
20250508,115200,2111749115,5510,5510,5510,5510,35
|
||||
20250508,115100,2111556265,5510,5500,5510,5500,9
|
||||
20250508,115000,2111506685,5500,5500,5500,5500,640
|
||||
20250508,114900,2107986685,5500,5500,5510,5500,465
|
||||
20250508,114800,2105428105,5510,5500,5510,5500,2672
|
||||
20250508,114700,2090731105,5500,5500,5500,5490,742
|
||||
20250508,114600,2086650815,5500,5500,5500,5490,808
|
||||
20250508,114500,2082207815,5500,5500,5500,5500,8
|
||||
20250508,114400,2082163815,5490,5490,5490,5490,432
|
||||
20250508,114300,2079792135,5480,5490,5490,5480,374
|
||||
20250508,114200,2077739515,5480,5480,5490,5480,3863
|
||||
20250508,114100,2056568155,5480,5480,5480,5480,170
|
||||
20250508,114000,2055636555,5480,5480,5480,5480,142
|
||||
20250508,113900,2054858395,5480,5480,5480,5480,385
|
||||
20250508,113800,2052748595,5490,5480,5490,5470,1211
|
||||
20250508,113700,2046114275,5500,5490,5500,5480,2229
|
||||
20250508,113600,2033876995,5480,5490,5490,5470,99
|
||||
20250508,113500,2033334995,5480,5480,5490,5470,1918
|
||||
20250508,113400,2022828015,5470,5470,5490,5470,1851
|
||||
20250508,113300,2012687755,5480,5480,5480,5470,1124
|
||||
20250508,113200,2006535115,5480,5460,5480,5460,21
|
||||
20250508,113100,2006420245,5480,5470,5480,5470,1365
|
||||
20250508,113000,1998953615,5470,5470,5480,5470,3858
|
||||
20250508,112900,1977850285,5490,5480,5490,5480,2823
|
||||
20250508,112800,1962378965,5480,5490,5490,5480,3492
|
||||
20250508,112700,1943209255,5490,5500,5500,5490,70
|
||||
20250508,112600,1942824875,5490,5500,5500,5490,143
|
||||
20250508,112500,1942039735,5490,5490,5500,5490,155
|
||||
20250508,112400,1941188535,5500,5500,5500,5500,198
|
||||
20250508,112300,1940099535,5500,5490,5500,5490,525
|
||||
20250508,112200,1937212205,5490,5490,5500,5490,124
|
||||
20250508,112100,1936531375,5490,5500,5500,5490,43
|
||||
20250508,112000,1936295215,5500,5490,5500,5490,187
|
||||
20250508,111900,1935267515,5490,5500,5500,5490,208
|
||||
20250508,111800,1934124515,5500,5490,5500,5490,2000
|
||||
20250508,111700,1923139515,5500,5490,5500,5490,109
|
||||
20250508,111600,1922540025,5500,5490,5500,5490,507
|
||||
20250508,111500,1919756525,5500,5500,5500,5500,8
|
||||
20250508,111400,1919712525,5490,5500,5500,5490,27
|
||||
20250508,111300,1919564225,5490,5500,5500,5490,1295
|
||||
20250508,111200,1912454595,5490,5500,5500,5490,439
|
||||
20250508,111100,1910040105,5500,5500,5500,5500,100
|
||||
20250508,111000,1909490105,5500,5500,5500,5490,109
|
||||
20250508,110900,1908891605,5500,5500,5500,5490,833
|
||||
20250508,110800,1904311015,5490,5490,5500,5490,912
|
||||
20250508,110700,1899298795,5500,5500,5500,5500,10
|
||||
20250508,110600,1899243795,5500,5490,5500,5490,303
|
||||
20250508,110500,1897579255,5490,5490,5490,5480,3996
|
||||
20250508,110400,1875667405,5480,5480,5480,5480,1
|
||||
20250508,110300,1875661925,5480,5490,5490,5480,5109
|
||||
20250508,110200,1847664535,5490,5490,5490,5490,673
|
||||
20250508,110100,1843969765,5490,5490,5500,5490,3273
|
||||
20250508,110000,1826000905,5490,5490,5500,5490,449
|
||||
20250508,105900,1823535815,5490,5500,5500,5490,144
|
||||
20250508,105800,1822744515,5490,5500,5500,5490,1067
|
||||
20250508,105700,1816886615,5490,5480,5490,5480,1518
|
||||
20250508,105600,1808561865,5490,5480,5490,5480,1519
|
||||
20250508,105500,1800237445,5500,5490,5500,5490,5797
|
||||
20250508,105400,1768386545,5490,5490,5490,5490,7
|
||||
20250508,105300,1768348115,5490,5490,5490,5490,972
|
||||
20250508,105200,1763011835,5480,5490,5490,5480,1007
|
||||
20250508,105100,1757493405,5480,5490,5490,5480,131
|
||||
20250508,105000,1756775215,5490,5480,5490,5480,97
|
||||
20250508,104900,1756243625,5490,5490,5490,5490,8
|
||||
20250508,104800,1756199705,5490,5480,5490,5480,650
|
||||
20250508,104700,1752637665,5470,5480,5490,5470,165
|
||||
20250508,104600,1751733485,5480,5490,5490,5480,1458
|
||||
20250508,104500,1743743575,5480,5490,5490,5480,288
|
||||
20250508,104400,1742165255,5480,5490,5490,5480,572
|
||||
20250508,104300,1739030325,5480,5480,5480,5480,2154
|
||||
20250508,104200,1727226405,5490,5490,5490,5490,218
|
||||
20250508,104100,1726029585,5490,5490,5490,5480,258
|
||||
20250508,104000,1724613665,5490,5495,5500,5490,387
|
||||
20250508,103900,1722488915,5500,5490,5500,5490,657
|
||||
20250508,103800,1718881365,5490,5490,5490,5490,366
|
||||
20250508,103700,1716872025,5480,5480,5480,5480,103
|
||||
20250508,103600,1716307585,5490,5480,5490,5480,918
|
||||
20250508,103500,1711276735,5490,5480,5490,5480,1277
|
||||
20250508,103400,1704278395,5490,5490,5490,5480,2984
|
||||
20250508,103300,1687920885,5480,5470,5480,5470,2729
|
||||
20250508,103200,1672975115,5470,5480,5480,5470,59
|
||||
20250508,103100,1672652315,5480,5480,5480,5470,236
|
||||
20250508,103000,1671359335,5470,5480,5480,5470,11
|
||||
20250508,102900,1671299155,5480,5480,5480,5470,58
|
||||
20250508,102800,1670981375,5480,5480,5480,5480,694
|
||||
20250508,102700,1667178255,5480,5480,5480,5470,1766
|
||||
20250508,102600,1657518155,5490,5470,5490,5470,57
|
||||
20250508,102500,1657206205,5470,5490,5490,5470,1814
|
||||
20250508,102400,1647258405,5490,5490,5490,5490,11
|
||||
20250508,102300,1647198015,5490,5480,5490,5470,316
|
||||
20250508,102200,1645466555,5490,5480,5490,5470,1402
|
||||
20250508,102100,1637795795,5490,5490,5490,5480,880
|
||||
20250508,102000,1632964605,5480,5480,5490,5480,1328
|
||||
20250508,101900,1625687025,5480,5480,5490,5480,2119
|
||||
20250508,101800,1614074825,5480,5490,5490,5480,53
|
||||
20250508,101700,1613784285,5490,5490,5500,5490,4586
|
||||
20250508,101600,1588607065,5490,5500,5500,5490,4964
|
||||
20250508,101500,1561354385,5500,5500,5500,5500,406
|
||||
20250508,101400,1559121385,5510,5510,5520,5510,2086
|
||||
20250508,101300,1547627245,5510,5510,5510,5500,3717
|
||||
20250508,101200,1527172975,5520,5520,5520,5510,862
|
||||
20250508,101100,1522418775,5520,5510,5520,5510,2351
|
||||
20250508,101000,1509441705,5520,5500,5520,5500,4119
|
||||
20250508,100900,1486746055,5500,5500,5500,5500,684
|
||||
20250508,100800,1482984055,5500,5490,5500,5480,1347
|
||||
20250508,100700,1475588135,5490,5490,5490,5480,670
|
||||
20250508,100600,1471913165,5490,5500,5500,5480,1560
|
||||
20250508,100500,1463347265,5490,5490,5500,5490,288
|
||||
20250508,100400,1461766075,5490,5480,5490,5480,3968
|
||||
20250508,100300,1439988545,5490,5490,5490,5480,4326
|
||||
20250508,100200,1416240455,5490,5490,5490,5490,550
|
||||
20250508,100100,1413220955,5490,5490,5490,5480,1164
|
||||
20250508,100000,1406832195,5490,5490,5490,5480,163
|
||||
20250508,095900,1405937805,5500,5490,5500,5490,542
|
||||
20250508,095800,1402962155,5490,5490,5490,5480,2431
|
||||
20250508,095700,1389639255,5490,5500,5500,5480,940
|
||||
20250508,095600,1384480445,5500,5480,5500,5480,982
|
||||
20250508,095500,1379092965,5490,5490,5500,5490,1727
|
||||
20250508,095400,1369607630,5500,5500,5500,5490,573
|
||||
20250508,095300,1366456650,5500,5500,5500,5490,2223
|
||||
20250508,095200,1354246320,5500,5480,5500,5480,3240
|
||||
20250508,095100,1336462480,5480,5490,5500,5480,1950
|
||||
20250508,095000,1325756970,5500,5510,5510,5500,2813
|
||||
20250508,094900,1310285250,5500,5510,5520,5500,5637
|
||||
20250508,094800,1279245090,5510,5520,5530,5510,2537
|
||||
20250508,094700,1265224690,5530,5520,5530,5510,4884
|
||||
20250508,094600,1238264780,5520,5520,5520,5510,1629
|
||||
20250508,094500,1229275070,5510,5520,5520,5510,4120
|
||||
20250508,094400,1206545220,5520,5530,5550,5520,12489
|
||||
20250508,094300,1137446010,5530,5540,5550,5530,3213
|
||||
20250508,094200,1119646740,5540,5520,5550,5520,23991
|
||||
20250508,094100,986788680,5530,5530,5530,5530,525
|
||||
20250508,094000,983885430,5530,5520,5530,5520,5265
|
||||
20250508,093900,954812820,5530,5530,5530,5510,3009
|
||||
20250508,093800,938199825,5520,5525,5530,5515,3285
|
||||
20250508,093700,920064915,5530,5510,5530,5500,1144
|
||||
20250508,093600,913745475,5510,5510,5520,5500,3044
|
||||
20250508,093500,896967755,5500,5510,5520,5500,2088
|
||||
20250508,093400,885462415,5510,5510,5510,5490,4163
|
||||
20250508,093300,862546495,5520,5520,5520,5510,2188
|
||||
20250508,093200,850472355,5510,5530,5530,5500,7754
|
||||
20250508,093100,807784875,5530,5480,5540,5480,23274
|
||||
20250508,093000,679405245,5490,5480,5490,5480,2640
|
||||
20250508,092900,664929875,5480,5480,5480,5460,5860
|
||||
20250508,092800,632818105,5470,5440,5470,5440,5551
|
||||
20250508,092700,602509845,5450,5450,5450,5440,3442
|
||||
20250508,092600,583751495,5450,5445,5450,5440,432
|
||||
20250508,092500,581401320,5450,5450,5450,5440,473
|
||||
20250508,092400,578825640,5440,5460,5460,5440,10065
|
||||
20250508,092300,523971460,5450,5460,5470,5450,973
|
||||
20250508,092200,518661510,5460,5460,5470,5450,1785
|
||||
20250508,092100,508915405,5460,5460,5460,5450,2424
|
||||
20250508,092000,495696475,5450,5450,5460,5450,1166
|
||||
20250508,091900,489341595,5450,5470,5470,5450,3070
|
||||
20250508,091800,472602735,5470,5440,5470,5440,7477
|
||||
20250508,091700,431788160,5430,5420,5430,5420,1233
|
||||
20250508,091600,425095720,5430,5420,5430,5420,857
|
||||
20250508,091500,420447680,5420,5420,5440,5420,1394
|
||||
20250508,091400,412885790,5420,5420,5420,5410,4009
|
||||
20250508,091300,391196570,5420,5420,5420,5410,828
|
||||
20250508,091200,386711700,5410,5430,5430,5410,1958
|
||||
20250508,091100,376113440,5430,5420,5430,5410,2365
|
||||
20250508,091000,363302210,5420,5430,5440,5420,4353
|
||||
20250508,090900,339693180,5440,5410,5440,5410,2636
|
||||
20250508,090800,325404910,5400,5430,5430,5400,8028
|
||||
20250508,090700,281980920,5410,5420,5430,5410,7146
|
||||
20250508,090600,243309380,5420,5420,5430,5410,2340
|
||||
20250508,090500,230637220,5430,5420,5430,5410,3476
|
||||
20250508,090400,211794130,5410,5420,5430,5410,2727
|
||||
20250508,090300,197023000,5420,5420,5430,5410,4358
|
||||
20250508,090200,173404230,5410,5450,5450,5410,4253
|
||||
20250508,090100,150299810,5450,5460,5460,5400,19771
|
||||
20250508,090000,43141400,5460,5470,5490,5460,7752
|
||||
|
Reference in New Issue
Block a user